Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-12-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $14.80 | $18.02 | 1,156,400 | — | — |
| 2011-12-29 | $14.96 | $18.22 | 1,061,400 | — | — |
| 2011-12-28 | $14.60 | $17.79 | 816,600 | — | — |
| 2011-12-27 | $14.72 | $17.93 | 1,044,200 | — | — |
| 2011-12-23 | $15.02 | $18.29 | 1,126,200 | — | — |
| 2011-12-22 | $14.59 | $17.77 | 1,500,000 | — | — |
| 2011-12-21 | $14.18 | $17.27 | 883,000 | — | — |
| 2011-12-20 | $14.06 | $17.12 | 1,081,600 | — | — |
| 2011-12-19 | $13.52 | $16.47 | 1,295,600 | — | — |
| 2011-12-16 | $13.85 | $16.87 | 2,487,400 | — | — |
| 2011-12-15 | $13.79 | $16.80 | 1,422,800 | — | — |
| 2011-12-14 | $13.63 | $16.60 | 1,755,400 | — | — |
| 2011-12-13 | $14.10 | $17.18 | 2,046,600 | — | — |
| 2011-12-12 | $14.93 | $18.19 | 1,014,000 | — | — |
| 2011-12-09 | $15.06 | $18.35 | 2,017,800 | — | — |
| 2011-12-08 | $14.96 | $18.22 | 1,269,000 | — | — |
| 2011-12-07 | $15.49 | $18.86 | 1,876,200 | — | — |
| 2011-12-06 | $15.50 | $18.88 | 1,979,400 | — | — |
| 2011-12-05 | $15.70 | $19.13 | 3,329,600 | — | — |
| 2011-12-02 | $15.56 | $18.95 | 3,014,200 | — | — |
| 2011-12-01 | $15.27 | $18.60 | 3,260,600 | — | — |
| 2011-11-30 | $14.74 | $17.96 | 8,567,200 | — | — |
| 2011-11-29 | $13.77 | $16.77 | 1,203,200 | — | — |
| 2011-11-28 | $13.79 | $16.79 | 1,540,400 | — | — |
| 2011-11-25 | $13.06 | $15.91 | 629,400 | — | — |
| 2011-11-23 | $13.12 | $15.98 | 937,000 | — | — |
| 2011-11-22 | $13.38 | $16.30 | 1,116,600 | — | — |
| 2011-11-21 | $13.47 | $16.40 | 1,608,600 | — | — |
| 2011-11-18 | $13.60 | $16.56 | 831,200 | — | — |
| 2011-11-17 | $13.75 | $16.74 | 1,256,800 | — | — |
| 2011-11-16 | $14.09 | $17.16 | 892,000 | — | — |
| 2011-11-15 | $14.45 | $17.60 | 993,600 | — | — |
| 2011-11-14 | $14.24 | $17.35 | 626,800 | — | — |
| 2011-11-11 | $14.50 | $17.66 | 767,200 | — | — |
| 2011-11-10 | $14.08 | $17.15 | 1,073,000 | — | — |
| 2011-11-09 | $13.99 | $17.04 | 1,138,000 | — | — |
| 2011-11-08 | $14.81 | $18.04 | 706,800 | — | — |
| 2011-11-07 | $14.70 | $17.90 | 890,200 | — | — |
| 2011-11-04 | $14.75 | $17.97 | 1,312,400 | — | — |
| 2011-11-03 | $15.07 | $18.36 | 1,775,200 | — | — |
| 2011-11-02 | $14.65 | $17.85 | 1,274,000 | — | — |
| 2011-11-01 | $14.34 | $17.47 | 1,606,800 | — | — |
| 2011-10-31 | $15.06 | $18.35 | 1,606,400 | — | — |
| 2011-10-28 | $15.31 | $18.64 | 1,397,200 | — | — |
| 2011-10-27 | $15.41 | $18.77 | 2,366,400 | — | — |
| 2011-10-26 | $14.88 | $18.12 | 1,634,200 | — | — |
| 2011-10-25 | $14.62 | $17.80 | 1,158,000 | — | — |
| 2011-10-24 | $15.07 | $18.35 | 2,201,800 | — | — |
| 2011-10-21 | $14.71 | $17.92 | 3,356,400 | — | — |
| 2011-10-20 | $13.61 | $16.57 | 4,213,200 | — | — |
| 2011-10-19 | $14.32 | $17.44 | 2,746,200 | — | — |
| 2011-10-18 | $14.35 | $17.48 | 1,110,400 | — | — |
| 2011-10-17 | $13.94 | $16.98 | 1,864,000 | — | — |
| 2011-10-14 | $14.06 | $17.13 | 2,100,600 | — | — |
| 2011-10-13 | $13.60 | $16.56 | 1,787,000 | — | — |
| 2011-10-12 | $13.50 | $16.45 | 1,305,200 | — | — |
| 2011-10-11 | $13.43 | $16.36 | 1,160,000 | — | — |
| 2011-10-10 | $13.40 | $16.32 | 1,533,400 | — | — |
| 2011-10-07 | $12.99 | $15.82 | 1,189,400 | — | — |
| 2011-10-06 | $13.24 | $16.12 | 883,600 | — | — |
| 2011-10-05 | $12.90 | $15.71 | 1,625,600 | — | — |
| 2011-10-04 | $12.40 | $15.03 | 1,671,000 | — | — |
| 2011-10-03 | $11.50 | $13.94 | 2,046,400 | — | — |
| 2011-09-30 | $12.03 | $14.58 | 1,236,200 | — | — |
| 2011-09-29 | $12.48 | $15.13 | 903,000 | — | — |
| 2011-09-28 | $12.04 | $14.59 | 872,600 | — | — |
| 2011-09-27 | $12.64 | $15.32 | 1,152,600 | — | — |
| 2011-09-26 | $12.01 | $14.55 | 841,400 | — | — |
| 2011-09-23 | $11.81 | $14.31 | 1,374,000 | — | — |
| 2011-09-22 | $11.50 | $13.94 | 2,120,400 | — | — |
| 2011-09-21 | $11.93 | $14.46 | 1,154,400 | — | — |
| 2011-09-20 | $12.67 | $15.35 | 1,216,400 | — | — |
| 2011-09-19 | $13.06 | $15.83 | 1,293,200 | — | — |
| 2011-09-16 | $12.98 | $15.74 | 1,653,600 | — | — |
| 2011-09-15 | $13.22 | $16.03 | 2,284,200 | — | — |
| 2011-09-14 | $12.65 | $15.33 | 1,133,600 | — | — |
| 2011-09-13 | $12.29 | $14.90 | 1,464,000 | — | — |
| 2011-09-12 | $12.11 | $14.67 | 1,632,400 | — | — |
| 2011-09-09 | $12.18 | $14.76 | 1,010,200 | — | — |
| 2011-09-08 | $12.70 | $15.39 | 1,599,200 | — | — |
| 2011-09-07 | $12.82 | $15.54 | 1,914,600 | — | — |
| 2011-09-06 | $12.28 | $14.89 | 1,797,200 | — | — |
| 2011-09-02 | $12.40 | $15.03 | 2,157,000 | — | — |
| 2011-09-01 | $12.74 | $15.44 | 1,851,000 | — | — |
| 2011-08-31 | $12.98 | $15.73 | 1,562,000 | — | — |
| 2011-08-30 | $13.10 | $15.88 | 1,217,400 | — | — |
| 2011-08-29 | $13.17 | $15.97 | 2,026,200 | — | — |
| 2011-08-26 | $12.65 | $15.34 | 1,255,000 | — | — |
| 2011-08-25 | $12.13 | $14.71 | 937,200 | — | — |
| 2011-08-24 | $12.48 | $15.13 | 781,800 | — | — |
| 2011-08-23 | $12.25 | $14.84 | 1,308,000 | — | — |
| 2011-08-22 | $11.51 | $13.95 | 1,500,200 | — | — |
| 2011-08-19 | $11.20 | $13.58 | 1,687,200 | — | — |
| 2011-08-18 | $11.51 | $13.95 | 2,791,600 | — | — |
| 2011-08-17 | $12.23 | $14.83 | 855,200 | — | — |
| 2011-08-16 | $12.45 | $15.09 | 925,400 | — | — |
| 2011-08-15 | $12.67 | $15.35 | 1,613,400 | — | — |
| 2011-08-12 | $12.60 | $15.27 | 1,896,200 | — | — |
| 2011-08-11 | $12.35 | $14.97 | 2,159,000 | — | — |
| 2011-08-10 | $11.63 | $14.10 | 2,442,200 | — | — |
| 2011-08-09 | $12.08 | $14.64 | 3,573,200 | — | — |
| 2011-08-08 | $11.01 | $13.35 | 4,739,000 | — | — |
| 2011-08-05 | $12.21 | $14.80 | 3,906,000 | — | — |
| 2011-08-04 | $12.58 | $15.25 | 2,734,200 | — | — |
| 2011-08-03 | $13.28 | $16.09 | 1,972,400 | — | — |
| 2011-08-02 | $13.20 | $16.00 | 2,671,600 | — | — |
| 2011-08-01 | $14.04 | $17.02 | 1,646,000 | — | — |
| 2011-07-29 | $14.17 | $17.18 | 1,993,800 | — | — |
| 2011-07-28 | $14.42 | $17.48 | 1,977,200 | — | — |
| 2011-07-27 | $14.51 | $17.59 | 1,608,000 | — | — |
| 2011-07-26 | $15.06 | $18.25 | 1,857,400 | — | — |
| 2011-07-25 | $15.31 | $18.55 | 1,520,200 | — | — |
| 2011-07-22 | $15.42 | $18.69 | 1,294,000 | — | — |
| 2011-07-21 | $15.28 | $18.52 | 2,833,200 | — | — |
| 2011-07-20 | $14.82 | $17.96 | 1,863,800 | — | — |
| 2011-07-19 | $15.23 | $18.46 | 869,000 | — | — |
| 2011-07-18 | $14.84 | $17.99 | 717,600 | — | — |
| 2011-07-15 | $15.26 | $18.50 | 682,400 | — | — |
| 2011-07-14 | $15.31 | $18.55 | 1,151,200 | — | — |
| 2011-07-13 | $15.60 | $18.91 | 1,420,600 | — | — |
| 2011-07-12 | $15.18 | $18.40 | 850,400 | — | — |
| 2011-07-11 | $15.28 | $18.52 | 881,000 | — | — |
| 2011-07-08 | $15.66 | $18.98 | 1,160,800 | — | — |
| 2011-07-07 | $15.81 | $19.17 | 967,200 | — | — |
| 2011-07-06 | $15.48 | $18.77 | 1,301,800 | — | — |
| 2011-07-05 | $15.42 | $18.62 | 718,800 | — | — |
| 2011-07-01 | $15.39 | $18.58 | 903,000 | — | — |
| 2011-06-30 | $15.12 | $18.25 | 945,400 | — | — |
| 2011-06-29 | $15.16 | $18.30 | 1,000,400 | — | — |
| 2011-06-28 | $14.91 | $18.00 | 1,621,400 | — | — |
| 2011-06-27 | $14.73 | $17.78 | 1,534,600 | — | — |
| 2011-06-24 | $14.74 | $17.80 | 1,151,600 | — | — |
| 2011-06-23 | $14.72 | $17.78 | 848,200 | — | — |
| 2011-06-22 | $14.50 | $17.50 | 1,630,400 | — | — |
| 2011-06-21 | $14.68 | $17.73 | 1,693,000 | — | — |
| 2011-06-20 | $14.14 | $17.07 | 1,231,200 | — | — |
| 2011-06-17 | $13.97 | $16.86 | 1,896,400 | — | — |
| 2011-06-16 | $13.66 | $16.49 | 1,778,600 | — | — |
| 2011-06-15 | $13.76 | $16.61 | 1,985,200 | — | — |
| 2011-06-14 | $13.86 | $16.73 | 2,157,400 | — | — |
| 2011-06-13 | $13.14 | $15.87 | 1,165,400 | — | — |
| 2011-06-10 | $13.15 | $15.87 | 1,605,800 | — | — |
| 2011-06-09 | $13.49 | $16.29 | 2,442,800 | — | — |
| 2011-06-08 | $13.06 | $15.77 | 2,257,600 | — | — |
| 2011-06-07 | $13.29 | $16.04 | 3,614,800 | — | — |
| 2011-06-06 | $13.38 | $16.15 | 2,510,400 | — | — |
| 2011-06-03 | $13.73 | $16.57 | 2,414,800 | — | — |
| 2011-06-02 | $14.09 | $17.01 | 1,669,600 | — | — |
| 2011-06-01 | $14.25 | $17.20 | 1,726,200 | — | — |
| 2011-05-31 | $14.68 | $17.72 | 1,794,000 | — | — |
| 2011-05-27 | $14.59 | $17.62 | 1,449,400 | — | — |
| 2011-05-26 | $14.50 | $17.50 | 1,856,400 | — | — |
| 2011-05-25 | $14.51 | $17.52 | 1,853,600 | — | — |
| 2011-05-24 | $14.37 | $17.35 | 916,600 | — | — |
| 2011-05-23 | $14.56 | $17.58 | 1,106,600 | — | — |
| 2011-05-20 | $14.90 | $17.99 | 1,364,000 | — | — |
| 2011-05-19 | $15.22 | $18.37 | 955,400 | — | — |
| 2011-05-18 | $15.14 | $18.28 | 1,269,200 | — | — |
| 2011-05-17 | $14.96 | $18.06 | 1,660,800 | — | — |
| 2011-05-16 | $15.30 | $18.48 | 1,020,800 | — | — |
| 2011-05-13 | $15.49 | $18.71 | 1,086,000 | — | — |
| 2011-05-12 | $15.86 | $19.15 | 864,000 | — | — |
| 2011-05-11 | $15.90 | $19.19 | 1,010,600 | — | — |
| 2011-05-10 | $15.94 | $19.25 | 1,236,800 | — | — |
| 2011-05-09 | $15.68 | $18.93 | 1,032,400 | — | — |
| 2011-05-06 | $15.48 | $18.69 | 1,516,600 | — | — |
| 2011-05-05 | $15.38 | $18.57 | 1,237,200 | — | — |
| 2011-05-04 | $15.41 | $18.61 | 1,473,400 | — | — |
| 2011-05-03 | $15.62 | $18.86 | 2,800,000 | — | — |
| 2011-05-02 | $15.59 | $18.82 | 1,075,600 | — | — |
| 2011-04-29 | $15.68 | $18.93 | 1,720,000 | — | — |
| 2011-04-28 | $15.45 | $18.65 | 921,600 | — | — |
| 2011-04-27 | $15.39 | $18.58 | 1,129,400 | — | — |
| 2011-04-26 | $15.09 | $18.22 | 1,938,000 | — | — |
| 2011-04-25 | $15.02 | $18.14 | 2,549,600 | — | — |
| 2011-04-21 | $15.21 | $18.36 | 4,068,200 | — | — |
| 2011-04-20 | $14.33 | $17.30 | 2,930,000 | — | — |
| 2011-04-19 | $13.87 | $16.75 | 2,099,400 | — | — |
| 2011-04-18 | $13.49 | $16.28 | 1,804,000 | — | — |
| 2011-04-15 | $13.59 | $16.40 | 907,000 | — | — |
| 2011-04-14 | $13.51 | $16.31 | 2,066,200 | — | — |
| 2011-04-13 | $13.60 | $16.42 | 2,210,400 | — | — |
| 2011-04-12 | $13.47 | $16.27 | 3,961,800 | — | — |
| 2011-04-11 | $13.35 | $16.12 | 5,701,000 | — | — |
| 2011-04-08 | $14.15 | $17.09 | 3,306,800 | — | — |
| 2011-04-07 | $14.68 | $17.73 | 1,576,600 | — | — |
| 2011-04-06 | $14.90 | $17.99 | 2,219,000 | — | — |
| 2011-04-05 | $15.35 | $18.53 | 3,438,600 | — | — |
| 2011-04-04 | $15.40 | $18.52 | 1,375,600 | — | — |
| 2011-04-01 | $15.27 | $18.37 | 1,937,400 | — | — |
| 2011-03-31 | $15.13 | $18.19 | 1,384,200 | — | — |
| 2011-03-30 | $14.89 | $17.90 | 1,309,000 | — | — |
| 2011-03-29 | $14.73 | $17.71 | 1,484,200 | — | — |
| 2011-03-28 | $14.57 | $17.53 | 1,485,800 | — | — |
| 2011-03-25 | $14.93 | $17.95 | 3,221,200 | — | — |
| 2011-03-24 | $14.42 | $17.35 | 1,786,800 | — | — |
| 2011-03-23 | $14.12 | $16.98 | 2,418,600 | — | — |
| 2011-03-22 | $13.79 | $16.59 | 1,892,000 | — | — |
| 2011-03-21 | $14.07 | $16.92 | 2,467,400 | — | — |
| 2011-03-18 | $13.55 | $16.29 | 2,496,200 | — | — |
| 2011-03-17 | $13.63 | $16.39 | 2,087,000 | — | — |
| 2011-03-16 | $13.57 | $16.32 | 1,592,000 | — | — |
| 2011-03-15 | $13.79 | $16.59 | 2,847,000 | — | — |
| 2011-03-14 | $13.86 | $16.67 | 1,863,800 | — | — |
| 2011-03-11 | $13.89 | $16.70 | 3,057,200 | — | — |
| 2011-03-10 | $14.00 | $16.84 | 3,390,000 | — | — |
| 2011-03-09 | $14.06 | $16.91 | 7,297,800 | — | — |
| 2011-03-08 | $14.50 | $17.44 | 1,890,200 | — | — |
| 2011-03-07 | $14.29 | $17.19 | 2,434,200 | — | — |
| 2011-03-04 | $14.48 | $17.42 | 3,289,600 | — | — |
| 2011-03-03 | $14.64 | $17.61 | 3,139,800 | — | — |
| 2011-03-02 | $14.89 | $17.90 | 1,293,000 | — | — |
| 2011-03-01 | $14.92 | $17.94 | 1,910,600 | — | — |
| 2011-02-28 | $15.14 | $18.21 | 2,184,600 | — | — |
| 2011-02-25 | $15.33 | $18.43 | 4,787,400 | — | — |
| 2011-02-24 | $15.21 | $18.30 | 1,867,800 | — | — |
| 2011-02-23 | $15.40 | $18.52 | 1,968,000 | — | — |
| 2011-02-22 | $15.89 | $19.11 | 1,784,800 | — | — |
| 2011-02-18 | $16.17 | $19.44 | 1,072,400 | — | — |
| 2011-02-17 | $16.17 | $19.44 | 1,377,400 | — | — |
| 2011-02-16 | $16.11 | $19.37 | 1,375,600 | — | — |
| 2011-02-15 | $16.04 | $19.29 | 808,800 | — | — |
| 2011-02-14 | $16.22 | $19.50 | 1,039,800 | — | — |
| 2011-02-11 | $16.21 | $19.50 | 1,679,400 | — | — |
| 2011-02-10 | $15.75 | $18.95 | 1,593,000 | — | — |
| 2011-02-09 | $15.54 | $18.69 | 1,360,600 | — | — |
| 2011-02-08 | $15.79 | $18.99 | 1,421,800 | — | — |
| 2011-02-07 | $15.57 | $18.73 | 1,698,600 | — | — |
| 2011-02-04 | $15.59 | $18.75 | 2,071,600 | — | — |
| 2011-02-03 | $15.50 | $18.64 | 2,266,800 | — | — |
| 2011-02-02 | $15.64 | $18.81 | 2,482,000 | — | — |
| 2011-02-01 | $16.00 | $19.25 | 3,052,000 | — | — |
| 2011-01-31 | $16.04 | $19.29 | 2,998,000 | — | — |
| 2011-01-28 | $16.11 | $19.38 | 2,708,000 | — | — |
| 2011-01-27 | $16.75 | $20.15 | 10,550,600 | — | — |
| 2011-01-26 | $15.44 | $18.57 | 2,737,000 | — | — |
| 2011-01-25 | $15.42 | $18.55 | 1,653,800 | — | — |
| 2011-01-24 | $15.27 | $18.37 | 2,453,600 | — | — |
| 2011-01-21 | $15.15 | $18.22 | 2,445,800 | — | — |
| 2011-01-20 | $15.34 | $18.45 | 2,428,800 | — | — |
| 2011-01-19 | $15.90 | $19.12 | 2,282,600 | — | — |
| 2011-01-18 | $16.34 | $19.65 | 3,149,600 | — | — |
| 2011-01-14 | $16.19 | $19.47 | 2,527,400 | — | — |
| 2011-01-13 | $15.79 | $18.99 | 1,183,400 | — | — |
| 2011-01-12 | $15.79 | $18.99 | 1,869,200 | — | — |
| 2011-01-11 | $15.71 | $18.90 | 2,488,400 | — | — |
| 2011-01-10 | $15.74 | $18.93 | 3,035,000 | — | — |
| 2011-01-07 | $15.66 | $18.84 | 2,584,800 | — | — |
| 2011-01-06 | $15.77 | $18.96 | 3,923,600 | — | — |
| 2011-01-05 | $15.37 | $18.48 | 3,078,800 | — | — |
| 2011-01-04 | $14.91 | $17.93 | 2,046,600 | — | — |
| 2011-01-03 | $15.04 | $18.02 | 2,342,000 | — | — |